PCAR4.SA - Companhia Brasileira de Distribuição

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201874,7775,7674,1075,7675,76316.100
18 de jan de 201875,3275,8974,2474,5974,59350.000
17 de jan de 201874,8675,6974,1375,5375,53464.700
16 de jan de 201876,5277,0074,8975,0075,00568.900
15 de jan de 201875,5076,7575,5076,5076,50504.600
12 de jan de 201873,9674,9973,7074,8874,88368.500
11 de jan de 201873,3275,0273,1574,6274,621.503.700
10 de jan de 201873,6774,3973,3073,3173,31597.600
09 de jan de 201875,2075,4773,8074,0074,00979.300
08 de jan de 201877,5577,7575,0375,1975,191.217.500
05 de jan de 201879,2079,2077,1177,5677,56594.900
04 de jan de 201878,1879,3677,6578,3878,38522.000
03 de jan de 201877,0478,4377,0478,0178,01304.800
02 de jan de 201878,9079,6077,6777,9177,91547.200
01 de jan de 201878,9378,9378,9378,9378,93-
29 de dez de 201778,9378,9378,9378,9378,93-
28 de dez de 201777,8178,9376,5178,9378,93758.800
27 de dez de 201776,1977,8276,0077,2077,20716.500
26 de dez de 201773,9176,8673,7976,4076,40687.300
25 de dez de 201773,9173,9173,9173,9173,91-
22 de dez de 201772,5974,0072,5973,9173,91262.700
21 de dez de 201772,1273,5271,7973,5273,52489.100
20 de dez de 201772,0072,6771,5672,2572,25377.100
19 de dez de 201772,7273,5071,3871,3871,38611.900
18 de dez de 201773,2173,8572,4272,7372,73666.300
15 de dez de 201772,5873,9672,5572,9372,931.179.300
14 de dez de 201774,0074,3072,8973,4673,461.229.600
13 de dez de 201776,2276,9074,1574,5974,591.169.600
12 de dez de 201775,2275,4272,8175,4275,42550.700
11 de dez de 201774,9676,2874,7375,3375,33468.900
08 de dez de 201774,5275,5274,2074,9174,91517.300
07 de dez de 201773,8374,7172,8174,5274,521.000.700
07 de dez de 20170.315075 Dividendo
06 de dez de 201773,0075,0073,0075,0074,68738.100
05 de dez de 201773,6574,5072,8073,3072,99982.600
04 de dez de 201770,4673,3970,3473,0172,701.101.100
01 de dez de 201769,9071,7669,3770,9670,66723.000
30 de nov de 201770,4870,9068,5870,0069,711.255.200
29 de nov de 201773,2173,7970,7470,9670,661.257.000
28 de nov de 201775,0075,3073,4073,4073,091.083.800
27 de nov de 201773,2674,4772,8074,4774,16371.400
24 de nov de 201773,9174,1573,3973,6473,33300.800
23 de nov de 201773,7574,3273,3073,9073,59233.300
22 de nov de 201774,0775,2573,2174,4274,11646.100
21 de nov de 201774,8576,0073,7074,4574,141.321.100
20 de nov de 201773,2073,2073,2073,2072,89-
17 de nov de 201771,5174,4171,5173,2072,891.166.500
16 de nov de 201770,1071,8869,8171,5071,20691.200
15 de nov de 201769,1269,1269,1269,1268,83-
14 de nov de 201770,0971,0168,9669,1268,83692.800
13 de nov de 201771,8072,0869,4470,0069,711.518.600
10 de nov de 201773,5273,8471,2471,7071,401.165.900
09 de nov de 201774,7275,0173,1073,6973,38913.700
08 de nov de 201774,0075,8672,8775,4175,09511.600
07 de nov de 201774,6576,4473,4073,8573,54978.800
06 de nov de 201774,7976,5174,2174,7574,44577.400
03 de nov de 201774,0975,4774,0974,9574,641.431.800
02 de nov de 201775,1675,1675,1675,1674,84-
01 de nov de 201777,0077,2274,0575,1674,84906.400
31 de out de 201777,0877,4675,9276,2075,88637.600
30 de out de 201779,0279,2476,1776,9576,63863.300
27 de out de 201779,3781,3378,2479,6879,351.289.400
26 de out de 201780,0180,4678,9179,4079,07837.100
25 de out de 201780,2680,9078,3779,6879,35475.200
24 de out de 201779,5080,3079,1279,6779,34396.000
23 de out de 201779,8080,1978,5078,5078,17647.700
20 de out de 201780,1680,2678,9780,0079,66523.600
19 de out de 201778,9480,1978,8280,1679,82561.400
18 de out de 201777,9480,1177,4279,9079,561.111.500
17 de out de 201776,0077,6875,8276,8576,531.106.500
16 de out de 201778,3478,3476,5477,0476,72696.300
13 de out de 201780,5080,5077,1577,6577,321.633.100
12 de out de 201780,8580,8580,8580,8580,51-
11 de out de 201780,8081,3080,2280,8580,51660.600
10 de out de 201779,5680,5079,1280,4080,06705.600
09 de out de 201778,7278,8577,7378,5578,22378.500
06 de out de 201778,4279,1477,2978,3678,03331.000
05 de out de 201779,9881,3979,0179,2578,92540.800
04 de out de 201778,6779,9878,5779,9479,60369.700
03 de out de 201775,1278,9775,1278,9778,64870.600
02 de out de 201775,4475,4474,1375,0974,771.014.500
29 de set de 201775,0575,7174,4075,0074,68862.300
28 de set de 201775,9575,9873,6274,8874,57984.600
27 de set de 201776,8376,9573,9275,6075,28584.200
26 de set de 201776,7677,2876,1276,6576,33508.400
25 de set de 201777,6778,0076,1076,3075,98521.000
22 de set de 201778,2479,1077,9378,0977,76725.600
21 de set de 201779,3279,6677,5177,9377,601.317.500
20 de set de 201779,5880,6578,0879,3679,031.487.100
19 de set de 201779,0879,8078,7079,4879,151.263.900
18 de set de 201776,0078,6575,2578,3077,971.080.300
15 de set de 201774,8875,6573,9075,2174,891.524.600
14 de set de 201774,4975,9874,1074,5674,251.349.100
13 de set de 201776,2076,6575,1975,1974,87656.800
12 de set de 201775,6977,0775,2076,0675,74869.500
11 de set de 201775,0076,3474,7475,7075,381.017.700
08 de set de 201774,4875,0073,6574,6374,32805.600
07 de set de 201773,9573,9573,9573,9573,64-
06 de set de 201772,4174,5072,2073,9573,641.542.400
05 de set de 201771,1672,7570,7471,7871,481.445.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...